Skip to main content

Ipg Photonics Corp (NQ: IPGP )

91.50 +0.93 (+1.03%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 59.94 60.88 59.32 60.73 332,907 +0.68(+1.13%)
Jun 27, 2013 59.62 60.31 59.29 60.05 0 +0.73(+1.23%)
Jun 26, 2013 59.85 59.90 58.93 59.32 0 -0.15(-0.25%)
Jun 25, 2013 59.68 61.00 58.75 59.47 0 +0.72(+1.23%)
Jun 24, 2013 59.00 59.24 57.57 58.75 0 -0.78(-1.31%)
Jun 21, 2013 60.57 60.59 59.17 59.53 408,377 -0.65(-1.08%)
Jun 20, 2013 61.43 61.68 60.16 60.18 0 -1.81(-2.92%)
Jun 19, 2013 63.18 63.67 61.66 61.99 0 -1.15(-1.82%)
Jun 18, 2013 62.28 63.30 62.03 63.14 0 +0.95(+1.53%)
Jun 17, 2013 62.23 62.98 61.80 62.19 340,301 +0.14(+0.23%)
Jun 14, 2013 62.98 63.18 61.79 62.05 0 -0.87(-1.38%)
Jun 13, 2013 61.86 63.08 61.39 62.92 316,429 +0.93(+1.50%)
Jun 12, 2013 63.91 64.25 61.41 61.99 473,060 -1.84(-2.88%)
Jun 11, 2013 64.00 65.43 63.62 63.83 571,688 -1.27(-1.95%)
Jun 10, 2013 64.08 65.78 64.05 65.10 0 +0.70(+1.09%)
Jun 07, 2013 62.52 64.62 62.02 64.40 0 +2.25(+3.62%)
Jun 06, 2013 59.43 62.49 59.29 62.15 0 +2.88(+4.86%)
Jun 05, 2013 59.82 61.08 59.20 59.27 0 -0.73(-1.22%)
Jun 04, 2013 59.47 61.55 59.40 60.00 0 +0.17(+0.28%)
Jun 03, 2013 59.54 59.92 58.87 59.83 708,592 +0.53(+0.89%)
May 31, 2013 58.84 59.47 58.48 59.30 868,368 +0.35(+0.59%)
May 30, 2013 57.07 59.18 57.07 58.95 0 +2.05(+3.60%)
May 29, 2013 55.94 57.30 55.94 56.90 366,385 +0.79(+1.41%)
May 28, 2013 56.88 57.63 55.82 56.11 394,095 +0.07(+0.12%)
May 24, 2013 55.44 56.57 54.69 56.04 0 +0.36(+0.65%)
May 23, 2013 55.99 56.51 54.32 55.68 0 -1.18(-2.08%)
May 22, 2013 59.84 59.84 56.16 56.86 0 -2.81(-4.71%)
May 21, 2013 59.04 60.05 58.69 59.67 0 +0.51(+0.86%)
May 20, 2013 61.65 61.72 58.91 59.16 0 -2.62(-4.24%)
May 17, 2013 60.79 61.99 60.41 61.78 0 +1.29(+2.13%)
May 16, 2013 59.91 61.05 59.40 60.49 465,280 +0.80(+1.34%)
May 15, 2013 61.00 61.11 59.59 59.69 0 -1.45(-2.37%)
May 13, 2013 61.00 61.45 60.69 61.14 0 +0.10(+0.16%)
May 10, 2013 61.26 61.72 60.65 61.04 0 -0.02(-0.03%)
May 09, 2013 60.00 61.76 59.98 61.06 0 +1.03(+1.72%)
May 08, 2013 59.73 60.15 59.59 60.03 0 +0.20(+0.33%)
May 07, 2013 59.79 60.08 59.15 59.83 0 +0.21(+0.35%)
May 06, 2013 59.10 60.09 58.61 59.62 0 +1.14(+1.95%)
May 03, 2013 58.32 59.01 57.53 58.48 0 +0.70(+1.21%)
May 02, 2013 57.34 58.94 57.25 57.78 0 -0.39(-0.67%)
May 01, 2013 60.16 62.00 56.37 58.17 0 -5.40(-8.49%)
Apr 30, 2013 62.25 63.68 60.73 63.57 0 +2.01(+3.27%)
Apr 29, 2013 61.91 62.95 61.43 61.56 509,340 -0.23(-0.37%)
Apr 26, 2013 62.21 62.08 61.77 61.79 460,858 -0.23(-0.37%)
Apr 25, 2013 62.75 63.15 61.65 62.02 444,669 -0.38(-0.61%)
Apr 24, 2013 61.31 63.37 61.31 62.40 0 +0.61(+0.99%)
Apr 23, 2013 62.62 63.97 61.70 61.79 646,968 -0.51(-0.82%)
Apr 22, 2013 62.32 63.71 61.21 62.30 594,930 +0.01(+0.02%)
Apr 19, 2013 61.65 62.60 60.61 62.29 252,958 +0.96(+1.57%)
Apr 18, 2013 62.37 62.70 60.51 61.33 456,876 -0.60(-0.96%)
Apr 17, 2013 63.66 63.66 60.82 61.93 505,605 -2.62(-4.07%)
Apr 16, 2013 61.48 65.19 61.48 64.55 952,791 +3.33(+5.44%)
Apr 15, 2013 64.31 64.31 60.27 61.22 459,947 -3.40(-5.26%)
Apr 12, 2013 64.27 65.85 64.05 64.62 140,238 -0.23(-0.35%)
Apr 11, 2013 63.71 65.48 63.71 64.85 349,547 +1.35(+2.13%)
Apr 10, 2013 62.54 64.62 62.28 63.50 286,275 +0.94(+1.50%)
Apr 09, 2013 62.07 63.58 61.75 62.56 201,364 +0.46(+0.74%)
Apr 08, 2013 61.96 62.99 61.55 62.10 289,269 -0.19(-0.31%)
Apr 05, 2013 62.45 63.37 61.67 62.29 281,091 -1.00(-1.58%)
Apr 04, 2013 64.54 65.66 61.60 63.29 454,356 -1.12(-1.74%)
Apr 03, 2013 64.78 65.75 63.78 64.41 262,304 +0.23(+0.36%)
Apr 02, 2013 65.56 66.50 63.53 64.18 236,937 -0.85(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.